Daewoo Elec Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,041.00 | 1,044.00 | 1,029.00 | 1,034.00 | 1,034.00 | 61,235 |
| 2025-10-22 | 1,033.00 | 1,044.00 | 1,030.00 | 1,041.00 | 1,041.00 | 33,793 |
| 2025-10-21 | 1,029.00 | 1,046.00 | 1,025.00 | 1,033.00 | 1,033.00 | 65,783 |
| 2025-10-20 | 1,027.00 | 1,070.00 | 1,024.00 | 1,029.00 | 1,029.00 | 66,090 |
| 2025-10-17 | 1,022.00 | 1,026.00 | 1,018.00 | 1,026.00 | 1,026.00 | 34,916 |
| 2025-10-16 | 1,010.00 | 1,027.00 | 1,006.00 | 1,022.00 | 1,022.00 | 69,191 |
| 2025-10-15 | 1,005.00 | 1,009.00 | 997.00 | 1,005.00 | 1,005.00 | 49,555 |
| 2025-10-14 | 1,008.00 | 1,010.00 | 999.00 | 1,005.00 | 1,005.00 | 47,076 |
| 2025-10-13 | 1,003.00 | 1,008.00 | 998.00 | 1,008.00 | 1,008.00 | 70,888 |
| 2025-10-10 | 1,019.00 | 1,021.00 | 1,001.00 | 1,002.00 | 1,002.00 | 66,353 |
| 2025-10-02 | 1,015.00 | 1,019.00 | 1,011.00 | 1,019.00 | 1,019.00 | 27,616 |
| 2025-10-01 | 1,006.00 | 1,011.00 | 1,006.00 | 1,011.00 | 1,011.00 | 21,629 |
| 2025-09-30 | 1,006.00 | 1,012.00 | 1,001.00 | 1,006.00 | 1,006.00 | 39,099 |
| 2025-09-29 | 1,021.00 | 1,023.00 | 1,000.00 | 1,006.00 | 1,006.00 | 59,288 |
| 2025-09-26 | 1,020.00 | 1,035.00 | 1,001.00 | 1,020.00 | 1,020.00 | 75,844 |
| 2025-09-25 | 1,025.00 | 1,034.00 | 1,018.00 | 1,025.00 | 1,025.00 | 21,619 |
| 2025-09-24 | 1,030.00 | 1,040.00 | 1,016.00 | 1,025.00 | 1,025.00 | 50,624 |
| 2025-09-23 | 1,036.00 | 1,038.00 | 1,023.00 | 1,032.00 | 1,032.00 | 54,567 |
| 2025-09-22 | 1,038.00 | 1,041.00 | 1,029.00 | 1,036.00 | 1,036.00 | 29,227 |
| 2025-09-19 | 1,040.00 | 1,050.00 | 1,032.00 | 1,040.00 | 1,040.00 | 23,689 |
| 2025-09-18 | 1,037.00 | 1,043.00 | 1,021.00 | 1,040.00 | 1,040.00 | 72,486 |
| 2025-09-17 | 1,041.00 | 1,055.00 | 1,036.00 | 1,037.00 | 1,037.00 | 42,544 |
| 2025-09-16 | 1,045.00 | 1,057.00 | 1,042.00 | 1,046.00 | 1,046.00 | 32,296 |
| 2025-09-15 | 1,063.00 | 1,073.00 | 1,041.00 | 1,057.00 | 1,057.00 | 88,056 |
| 2025-09-12 | 1,061.00 | 1,064.00 | 1,055.00 | 1,063.00 | 1,063.00 | 39,068 |
| 2025-09-11 | 1,062.00 | 1,066.00 | 1,058.00 | 1,062.00 | 1,062.00 | 52,013 |
| 2025-09-10 | 1,068.00 | 1,074.00 | 1,055.00 | 1,062.00 | 1,062.00 | 61,171 |
| 2025-09-09 | 1,063.00 | 1,073.00 | 1,060.00 | 1,068.00 | 1,068.00 | 44,981 |
| 2025-09-08 | 1,080.00 | 1,080.00 | 1,063.00 | 1,063.00 | 1,063.00 | 73,459 |
| 2025-09-05 | 1,078.00 | 1,087.00 | 1,068.00 | 1,080.00 | 1,080.00 | 67,056 |
| 2025-09-04 | 1,078.00 | 1,081.00 | 1,063.00 | 1,078.00 | 1,078.00 | 43,456 |
| 2025-09-03 | 1,076.00 | 1,081.00 | 1,053.00 | 1,078.00 | 1,078.00 | 48,592 |
| 2025-09-02 | 1,071.00 | 1,079.00 | 1,052.00 | 1,076.00 | 1,076.00 | 65,891 |
| 2025-09-01 | 1,047.00 | 1,072.00 | 1,047.00 | 1,054.00 | 1,054.00 | 99,633 |
| 2025-08-29 | 1,075.00 | 1,075.00 | 1,043.00 | 1,054.00 | 1,054.00 | 81,222 |
| 2025-08-28 | 1,045.00 | 1,058.00 | 1,033.00 | 1,055.00 | 1,055.00 | 38,889 |
| 2025-08-27 | 1,047.00 | 1,050.00 | 1,032.00 | 1,043.00 | 1,043.00 | 29,468 |
| 2025-08-26 | 1,069.00 | 1,070.00 | 1,020.00 | 1,053.00 | 1,053.00 | 95,474 |
| 2025-08-25 | 1,059.00 | 1,090.00 | 1,050.00 | 1,065.00 | 1,065.00 | 86,007 |
| 2025-08-22 | 1,062.00 | 1,062.00 | 1,040.00 | 1,059.00 | 1,059.00 | 105,603 |
| 2025-08-21 | 1,084.00 | 1,098.00 | 1,053.00 | 1,064.00 | 1,064.00 | 213,874 |
| 2025-08-20 | 1,033.00 | 1,098.00 | 1,021.00 | 1,084.00 | 1,084.00 | 332,617 |
| 2025-08-19 | 1,062.00 | 1,062.00 | 1,025.00 | 1,042.00 | 1,042.00 | 143,927 |
| 2025-08-18 | 1,045.00 | 1,071.00 | 1,027.00 | 1,062.00 | 1,062.00 | 406,635 |
| 2025-08-14 | 1,012.00 | 1,045.00 | 1,012.00 | 1,030.00 | 1,030.00 | 175,788 |
| 2025-08-13 | 1,003.00 | 1,017.00 | 1,001.00 | 1,012.00 | 1,012.00 | 103,317 |
| 2025-08-12 | 1,014.00 | 1,014.00 | 1,000.00 | 1,003.00 | 1,003.00 | 164,121 |
| 2025-08-11 | 1,027.00 | 1,029.00 | 1,005.00 | 1,009.00 | 1,009.00 | 231,511 |
| 2025-08-08 | 1,000.00 | 1,199.00 | 1,000.00 | 1,027.00 | 1,027.00 | 3,222,959 |
| 2025-08-07 | 1,000.00 | 1,000.00 | 993.00 | 1,000.00 | 1,000.00 | 39,101 |
| 2025-08-06 | 1,005.00 | 1,010.00 | 997.00 | 1,000.00 | 1,000.00 | 51,479 |
| 2025-08-05 | 987.00 | 1,022.00 | 987.00 | 1,000.00 | 1,000.00 | 66,423 |
| 2025-08-04 | 990.00 | 1,005.00 | 990.00 | 996.00 | 996.00 | 4,894 |
| 2025-08-01 | 1,002.00 | 1,004.00 | 982.00 | 988.00 | 988.00 | 93,515 |
| 2025-07-31 | 999.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 18,561 |
| 2025-07-30 | 985.00 | 1,003.00 | 985.00 | 999.00 | 999.00 | 43,749 |
| 2025-07-29 | 1,000.00 | 1,000.00 | 993.00 | 995.00 | 995.00 | 39,691 |
| 2025-07-28 | 1,000.00 | 1,003.00 | 992.00 | 1,000.00 | 1,000.00 | 21,120 |
| 2025-07-25 | 1,000.00 | 1,011.00 | 994.00 | 1,000.00 | 1,000.00 | 65,494 |
| 2025-07-24 | 1,000.00 | 1,010.00 | 995.00 | 999.00 | 999.00 | 42,568 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.